Calamos Convertible and High Income Fund Common Stockのデータ

Calamos Convertible and High Income Fund Common Stockの基本情報

名前 Calamos Convertible and High Income Fund Common Stock
ティッカー CHY
国 United States
上場年 2003.0
セクター nan

Calamos Convertible and High Income Fund Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.8 15.56 15.77 15.75 317100.0 15.75
2021-02-12 15.8 15.64 15.68 15.8 232000.0 15.8
2021-02-11 15.79 15.59 15.72 15.64 223500.0 15.64
2021-02-10 15.81 15.47 15.7 15.81 426000.0 15.71
2021-02-09 15.74 15.51 15.56 15.62 261200.0 15.52
2021-02-08 15.57 15.43 15.45 15.56 260200.0 15.46
2021-02-05 15.41 15.29 15.34 15.35 233700.0 15.25
2021-02-04 15.26 15.1 15.12 15.24 189500.0 15.14
2021-02-03 15.15 15.02 15.05 15.1 211400.0 15.0
2021-02-02 15.05 14.7 14.7 15.0 503700.0 14.91
2021-02-01 14.64 14.39 14.4 14.6 221500.0 14.51
2021-01-29 14.49 14.15 14.46 14.35 324500.0 14.26
2021-01-28 14.55 14.3 14.34 14.46 350300.0 14.37
2021-01-27 14.83 14.37 14.83 14.44 362200.0 14.35
2021-01-26 14.98 14.83 14.98 14.83 164100.0 14.74
2021-01-25 15.1 14.83 15.02 14.94 201000.0 14.85
2021-01-22 15.01 14.85 14.88 15.01 294100.0 14.92
2021-01-21 14.97 14.81 14.95 14.88 192600.0 14.79
2021-01-20 15.03 14.85 14.86 14.9 311500.0 14.81
2021-01-19 14.86 14.66 14.67 14.84 367900.0 14.75
2021-01-15 14.72 14.52 14.68 14.61 208600.0 14.52
2021-01-14 14.87 14.62 14.76 14.64 213200.0 14.55
2021-01-13 14.8 14.64 14.65 14.76 210900.0 14.67
2021-01-12 14.64 14.43 14.45 14.63 340000.0 14.54
2021-01-11 14.53 14.35 14.46 14.49 339100.0 14.4
2021-01-08 14.54 14.33 14.39 14.52 254000.0 14.43
2021-01-07 14.34 14.15 14.23 14.33 279500.0 14.24
2021-01-06 14.13 13.96 14.05 14.04 672200.0 13.95
2021-01-05 14.17 14.03 14.09 14.06 335300.0 13.97
2021-01-04 14.37 13.91 14.29 14.07 510300.0 13.98
2020-12-31 14.46 14.28 14.46 14.28 170900.0 14.19
2020-12-30 14.47 14.35 14.43 14.44 163700.0 14.35
2020-12-29 14.58 14.41 14.5 14.46 201500.0 14.28
2020-12-28 14.68 14.46 14.6 14.5 246900.0 14.32
2020-12-24 14.6 14.5 14.5 14.6 89500.0 14.42
2020-12-23 14.58 14.44 14.5 14.5 216100.0 14.32
2020-12-22 14.53 14.37 14.39 14.5 156300.0 14.32
2020-12-21 14.43 14.17 14.21 14.38 180700.0 14.21
2020-12-18 14.4 14.26 14.29 14.31 211100.0 14.14
2020-12-17 14.46 14.21 14.29 14.26 299300.0 14.09
2020-12-16 14.29 13.97 13.97 14.24 328600.0 14.07
2020-12-15 14.1 13.97 14.03 14.03 195200.0 13.86
2020-12-14 14.06 13.91 13.93 13.95 238900.0 13.78
2020-12-11 14.13 13.87 14.11 13.91 281800.0 13.74
2020-12-10 14.17 13.88 13.96 14.11 238000.0 13.85
2020-12-09 14.34 13.98 14.3 14.09 345400.0 13.83
2020-12-08 14.28 14.03 14.04 14.28 188300.0 14.02
2020-12-07 14.1 13.94 14.05 14.05 391700.0 13.8
2020-12-04 14.04 13.83 13.89 14.02 246700.0 13.77
2020-12-03 13.87 13.59 13.59 13.84 217000.0 13.59
2020-12-02 13.75 13.52 13.75 13.6 265300.0 13.35
2020-12-01 13.78 13.64 13.78 13.76 239400.0 13.51
2020-11-30 13.71 13.4 13.58 13.7 202500.0 13.45
2020-11-27 13.6 13.48 13.48 13.55 61400.0 13.3
2020-11-25 13.5 13.37 13.37 13.47 151100.0 13.23
2020-11-24 13.46 13.31 13.46 13.36 317400.0 13.12
2020-11-23 13.37 13.11 13.14 13.29 317700.0 13.05
2020-11-20 13.17 13.07 13.12 13.11 159800.0 12.87
2020-11-19 13.16 12.97 13.01 13.07 242900.0 12.83
2020-11-18 13.12 12.94 12.99 13.0 217100.0 12.76
2020-11-17 12.97 12.72 12.74 12.96 195200.0 12.73
2020-11-16 12.79 12.66 12.69 12.78 139300.0 12.55
2020-11-13 12.67 12.51 12.51 12.67 141400.0 12.44
2020-11-12 12.64 12.42 12.54 12.52 255400.0 12.29
2020-11-11 12.65 12.44 12.44 12.6 308500.0 12.29
2020-11-10 12.45 12.24 12.44 12.43 205800.0 12.12
2020-11-09 12.66 12.39 12.53 12.42 382700.0 12.11
2020-11-06 12.39 12.23 12.25 12.31 142800.0 12.01
2020-11-05 12.32 12.14 12.14 12.25 245500.0 11.95
2020-11-04 12.18 11.92 11.94 12.07 245000.0 11.77
2020-11-03 11.89 11.58 11.58 11.85 139200.0 11.56
2020-11-02 11.65 11.52 11.54 11.55 110300.0 11.26
2020-10-30 11.74 11.45 11.74 11.5 160500.0 11.22
2020-10-29 11.82 11.59 11.61 11.75 179200.0 11.46
2020-10-28 11.91 11.66 11.86 11.67 285600.0 11.38
2020-10-27 12.09 11.9 11.92 12.08 164500.0 11.78
2020-10-26 12.18 11.9 12.18 11.95 191500.0 11.65
2020-10-23 12.24 12.1 12.19 12.21 144300.0 11.91
2020-10-22 12.23 12.1 12.21 12.13 233700.0 11.83
2020-10-21 12.26 12.11 12.11 12.18 245400.0 11.88
2020-10-20 12.3 12.13 12.27 12.15 237500.0 11.85
2020-10-19 12.36 12.15 12.32 12.23 180700.0 11.93
2020-10-16 12.46 12.31 12.31 12.31 279600.0 12.01
2020-10-15 12.36 12.22 12.33 12.32 150200.0 12.02
2020-10-14 12.52 12.38 12.45 12.4 140900.0 12.09
2020-10-13 12.52 12.38 12.49 12.39 281300.0 12.08
2020-10-12 12.62 12.48 12.5 12.59 308200.0 12.2
2020-10-09 12.5 12.36 12.38 12.5 153100.0 12.11
2020-10-08 12.39 12.28 12.33 12.33 119500.0 11.94
2020-10-07 12.34 12.08 12.08 12.29 287200.0 11.91
2020-10-06 12.12 11.94 11.94 12.05 249900.0 11.67
2020-10-05 11.95 11.79 11.79 11.91 204600.0 11.54
2020-10-02 11.83 11.59 11.59 11.79 193800.0 11.42
2020-10-01 11.83 11.69 11.75 11.79 203400.0 11.42
2020-09-30 11.75 11.63 11.7 11.68 317700.0 11.31
2020-09-29 11.73 11.62 11.64 11.71 188100.0 11.34
2020-09-28 11.73 11.56 11.61 11.66 254900.0 11.29
2020-09-25 11.53 11.27 11.31 11.51 250300.0 11.15
2020-09-24 11.44 11.21 11.38 11.36 262900.0 11.0
2020-09-23 11.84 11.4 11.84 11.42 265100.0 11.06
2020-09-22 11.85 11.67 11.82 11.78 141900.0 11.41
2020-09-21 11.86 11.66 11.78 11.78 216200.0 11.41
2020-09-18 12.04 11.84 11.9 11.95 197500.0 11.58
2020-09-17 11.96 11.74 11.96 11.85 245800.0 11.48
2020-09-16 12.04 11.94 11.97 11.99 208100.0 11.61
2020-09-15 12.05 11.92 12.01 11.95 262000.0 11.58
2020-09-14 11.99 11.73 11.75 11.95 156300.0 11.58
2020-09-11 11.96 11.69 11.92 11.74 294300.0 11.37
2020-09-10 12.14 11.85 11.99 11.89 285200.0 11.44
2020-09-09 11.98 11.68 11.7 11.96 323400.0 11.5
2020-09-08 11.78 11.6 11.75 11.61 390900.0 11.17
2020-09-04 12.22 11.67 12.08 11.98 408200.0 11.52
2020-09-03 12.54 12.12 12.54 12.16 298100.0 11.69
2020-09-02 12.67 12.49 12.67 12.61 364200.0 12.13
2020-09-01 12.68 12.49 12.52 12.62 188700.0 12.14
2020-08-31 12.61 12.46 12.48 12.61 183400.0 12.13
2020-08-28 12.51 12.42 12.46 12.48 241800.0 12.0
2020-08-27 12.55 12.28 12.39 12.42 474900.0 11.94
2020-08-26 12.38 12.23 12.25 12.34 162800.0 11.87
2020-08-25 12.37 12.21 12.37 12.27 209400.0 11.8
2020-08-24 12.43 12.32 12.43 12.36 226900.0 11.89
2020-08-21 12.47 12.35 12.43 12.43 220800.0 11.95
2020-08-20 12.44 12.27 12.34 12.44 215900.0 11.96
2020-08-19 12.4 12.26 12.35 12.34 215800.0 11.87
2020-08-18 12.38 12.27 12.3 12.38 146300.0 11.91
2020-08-17 12.26 12.18 12.18 12.26 164500.0 11.79
2020-08-14 12.22 12.13 12.21 12.21 184700.0 11.74
2020-08-13 12.25 12.17 12.19 12.21 202500.0 11.74
2020-08-12 12.27 12.13 12.19 12.24 379600.0 11.69
2020-08-11 12.19 12.08 12.18 12.12 242700.0 11.58
2020-08-10 12.2 12.12 12.17 12.18 314200.0 11.63
2020-08-07 12.14 12.01 12.11 12.12 210700.0 11.58
2020-08-06 12.17 12.07 12.07 12.12 351300.0 11.58
2020-08-05 12.08 11.96 12.03 12.03 153700.0 11.49
2020-08-04 12.02 11.9 11.94 11.96 160200.0 11.42
2020-08-03 11.96 11.69 11.69 11.93 217400.0 11.39
2020-07-31 11.79 11.61 11.75 11.73 218600.0 11.2
2020-07-30 11.74 11.58 11.65 11.71 142200.0 11.18
2020-07-29 11.72 11.56 11.56 11.69 104300.0 11.16
2020-07-28 11.67 11.51 11.56 11.55 143500.0 11.03
2020-07-27 11.63 11.42 11.42 11.63 199400.0 11.11
2020-07-24 11.48 11.33 11.47 11.42 96900.0 10.91
2020-07-23 11.71 11.44 11.64 11.47 223500.0 10.95
2020-07-22 11.7 11.6 11.64 11.65 123300.0 11.13
2020-07-21 11.75 11.64 11.67 11.64 206000.0 11.12
2020-07-20 11.64 11.53 11.56 11.63 239800.0 11.11
2020-07-17 11.53 11.38 11.43 11.53 125000.0 11.01
2020-07-16 11.48 11.33 11.41 11.46 111400.0 10.95
2020-07-15 11.49 11.37 11.37 11.44 187500.0 10.93
2020-07-14 11.37 11.14 11.31 11.34 196000.0 10.83
2020-07-13 11.71 11.35 11.58 11.38 258100.0 10.87
2020-07-10 11.52 11.34 11.4 11.51 365700.0 10.99
2020-07-09 11.47 11.3 11.37 11.45 265600.0 10.85
2020-07-08 11.63 11.34 11.51 11.34 1285800.0 10.75
2020-07-07 11.55 11.38 11.38 11.48 232300.0 10.88
2020-07-06 11.69 11.37 11.54 11.39 1125700.0 10.8
2020-07-02 11.56 11.43 11.43 11.51 170600.0 10.91
2020-07-01 11.41 11.33 11.34 11.36 182700.0 10.77
2020-06-30 11.36 11.11 11.11 11.34 116800.0 10.75
2020-06-29 11.15 11.0 11.04 11.13 190200.0 10.55
2020-06-26 11.24 11.07 11.18 11.09 171800.0 10.51
2020-06-25 11.24 11.01 11.08 11.21 285400.0 10.63
2020-06-24 11.34 11.01 11.34 11.08 216800.0 10.5
2020-06-23 11.4 11.3 11.3 11.32 158500.0 10.73
2020-06-22 11.35 11.2 11.22 11.25 174700.0 10.66
2020-06-19 11.41 11.22 11.33 11.22 281000.0 10.64
2020-06-18 11.24 11.12 11.12 11.22 96400.0 10.64
2020-06-17 11.28 11.1 11.17 11.17 170600.0 10.59
2020-06-16 11.44 10.99 11.18 11.07 261000.0 10.49
2020-06-15 10.99 10.55 10.65 10.93 233500.0 10.36
2020-06-12 11.11 10.73 11.02 10.84 251100.0 10.28
2020-06-11 11.18 10.72 11.16 10.8 433100.0 10.24
2020-06-10 11.58 11.43 11.49 11.52 229300.0 10.84
2020-06-09 11.54 11.4 11.53 11.48 307300.0 10.8
2020-06-08 11.56 11.45 11.46 11.52 203800.0 10.84
2020-06-05 11.46 11.36 11.42 11.4 253900.0 10.73
2020-06-04 11.45 11.16 11.45 11.22 420800.0 10.56
2020-06-03 11.49 11.13 11.14 11.47 418700.0 10.79
2020-06-02 11.08 10.92 11.0 11.06 186700.0 10.41
2020-06-01 10.93 10.67 10.72 10.93 224000.0 10.28
2020-05-29 10.72 10.57 10.62 10.71 163900.0 10.08
2020-05-28 10.71 10.55 10.59 10.61 195600.0 9.98
2020-05-27 10.59 10.25 10.49 10.57 315800.0 9.95
2020-05-26 10.51 10.35 10.49 10.43 498600.0 9.81
2020-05-22 10.24 10.15 10.19 10.24 259600.0 9.64
2020-05-21 10.13 10.0 10.01 10.1 245600.0 9.5
2020-05-20 10.09 10.0 10.0 10.03 343800.0 9.44
2020-05-19 10.09 9.87 9.88 9.88 259200.0 9.3
2020-05-18 10.01 9.89 9.96 9.92 212200.0 9.33
2020-05-15 9.75 9.54 9.58 9.75 85600.0 9.17
2020-05-14 9.73 9.46 9.49 9.72 166100.0 9.15
2020-05-13 9.89 9.55 9.85 9.75 245600.0 9.17
2020-05-12 10.08 9.86 9.99 9.88 171500.0 9.3
2020-05-11 10.19 10.01 10.05 10.1 200700.0 9.42
2020-05-08 10.08 9.9 9.9 10.08 99200.0 9.41
2020-05-07 9.94 9.74 9.74 9.83 165500.0 9.17
2020-05-06 9.78 9.67 9.75 9.74 135000.0 9.09
2020-05-05 9.73 9.48 9.48 9.66 141000.0 9.01
2020-05-04 9.46 9.11 9.33 9.43 282100.0 8.8
2020-05-01 9.76 9.41 9.69 9.44 255300.0 8.81
2020-04-30 10.1 9.78 10.07 9.84 323900.0 9.18
2020-04-29 10.24 10.06 10.17 10.06 291200.0 9.39
2020-04-28 10.17 10.0 10.17 10.07 188200.0 9.4
2020-04-27 10.14 9.93 9.97 10.08 181900.0 9.41
2020-04-24 9.97 9.81 9.91 9.89 208400.0 9.23
2020-04-23 9.98 9.81 9.89 9.84 170300.0 9.18
2020-04-22 10.03 9.84 9.89 9.92 167200.0 9.26
2020-04-21 10.0 9.73 9.91 9.85 424300.0 9.19
2020-04-20 10.04 9.83 9.87 9.97 363400.0 9.3
2020-04-17 9.9 9.67 9.74 9.88 451600.0 9.22
2020-04-16 9.75 9.49 9.7 9.61 387400.0 8.97
2020-04-15 9.84 9.5 9.84 9.61 263900.0 8.97
2020-04-14 9.91 9.68 9.74 9.71 303000.0 9.06
2020-04-13 10.2 9.49 10.02 9.69 383300.0 9.04
2020-04-09 10.09 9.4 9.44 9.88 663000.0 9.14
2020-04-08 9.33 8.52 8.71 9.21 609100.0 8.52
2020-04-07 8.92 8.54 8.55 8.69 432500.0 8.04
2020-04-06 8.43 7.99 8.05 8.38 223700.0 7.75
2020-04-03 7.94 7.66 7.88 7.85 402900.0 7.26
2020-04-02 8.24 7.84 7.91 7.94 429400.0 7.34
2020-04-01 8.5 7.93 8.45 8.05 393500.0 7.45
2020-03-31 8.85 8.36 8.55 8.84 515800.0 8.18
2020-03-30 8.7 8.35 8.41 8.59 568400.0 7.95
2020-03-27 8.68 8.31 8.65 8.45 373000.0 7.82
2020-03-26 9.09 8.18 8.3 8.82 743700.0 8.16
2020-03-25 8.6 7.7 7.71 8.34 455700.0 7.71
2020-03-24 7.84 7.07 7.07 7.66 820700.0 7.09
2020-03-23 7.55 6.31 7.55 6.96 818900.0 6.44
2020-03-20 8.2 7.11 7.19 7.66 1145800.0 7.09
2020-03-19 6.94 5.67 5.91 6.94 882200.0 6.42
2020-03-18 7.5 5.56 7.42 6.02 978400.0 5.57
2020-03-17 8.18 7.67 7.8 8.07 431400.0 7.47
2020-03-16 8.1 7.45 8.1 7.8 1105500.0 7.22
2020-03-13 8.86 8.25 8.28 8.86 693400.0 8.2
2020-03-12 8.46 7.76 8.34 8.03 901700.0 7.43
2020-03-11 10.1 9.19 10.0 9.37 683900.0 8.59
2020-03-10 10.52 10.02 10.4 10.13 446700.0 9.29
2020-03-09 10.5 10.08 10.5 10.2 451000.0 9.35
2020-03-06 10.96 10.8 10.88 10.95 228900.0 10.04
2020-03-05 11.29 11.04 11.25 11.13 310500.0 10.2
2020-03-04 11.35 11.15 11.22 11.35 330200.0 10.4
2020-03-03 11.33 10.95 11.33 11.05 536200.0 10.13
2020-03-02 11.09 10.41 10.48 11.09 552800.0 10.17
2020-02-28 10.61 10.09 10.45 10.41 817200.0 9.54
2020-02-27 11.25 10.75 11.25 10.82 682700.0 9.92
2020-02-26 11.54 11.35 11.39 11.4 212800.0 10.45
2020-02-25 11.82 11.28 11.77 11.33 326800.0 10.39
2020-02-24 11.91 11.73 11.88 11.74 360300.0 10.76
2020-02-21 12.24 12.12 12.18 12.16 216400.0 11.15
2020-02-20 12.31 12.07 12.26 12.19 286800.0 11.17
2020-02-19 12.26 12.12 12.13 12.25 213600.0 11.23
2020-02-18 12.12 12.08 12.1 12.1 153700.0 11.09